Xinjiang Zhundong Petroleum Technology Co., Ltd. (SHE:002207)
China · Delayed Price · Currency is CNY 5.33
-0.07 (-1.30%)
Sep 30, 2026, 3:04 PM CST
SHE:002207 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.41 | 5.44 | 5.32 | 5.33 | 5.33 | -1.30% | 3,961,200 |
| Sep 29, 2026 | 5.56 | 5.61 | 5.39 | 5.40 | 5.40 | -4.26% | 8,655,900 |
| Sep 28, 2026 | 5.38 | 5.76 | 5.30 | 5.64 | 5.64 | 4.83% | 11,619,100 |
| Sep 24, 2026 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -1.28% | 2,657,400 |
| Sep 23, 2026 | 5.53 | 5.54 | 5.40 | 5.45 | 5.45 | -1.80% | 3,979,606 |
| Sep 22, 2026 | 5.61 | 5.63 | 5.54 | 5.55 | 5.55 | -1.25% | 4,693,000 |
| Sep 21, 2026 | 5.60 | 5.67 | 5.52 | 5.62 | 5.62 | - | 5,244,600 |
| Sep 18, 2026 | 5.59 | 5.62 | 5.54 | 5.62 | 5.62 | -0.18% | 4,929,705 |
| Sep 17, 2026 | 5.50 | 5.66 | 5.41 | 5.63 | 5.63 | 1.62% | 5,688,200 |
| Sep 16, 2026 | 5.44 | 5.56 | 5.39 | 5.54 | 5.54 | 2.78% | 5,627,600 |
| Sep 15, 2026 | 5.62 | 5.62 | 5.37 | 5.39 | 5.39 | -3.92% | 7,697,800 |
| Sep 14, 2026 | 5.75 | 5.78 | 5.58 | 5.61 | 5.61 | -1.58% | 7,294,400 |
| Sep 11, 2026 | 5.95 | 5.99 | 5.59 | 5.70 | 5.70 | -3.39% | 12,809,100 |
| Sep 10, 2026 | 5.94 | 6.02 | 5.86 | 5.90 | 5.90 | -0.34% | 8,431,400 |
| Sep 9, 2026 | 6.07 | 6.08 | 5.89 | 5.92 | 5.92 | -2.95% | 9,735,700 |
| Sep 8, 2026 | 5.89 | 6.11 | 5.86 | 6.10 | 6.10 | 3.21% | 11,674,000 |
| Sep 7, 2026 | 5.89 | 5.95 | 5.86 | 5.91 | 5.91 | 0.17% | 4,761,700 |
| Sep 4, 2026 | 5.86 | 6.01 | 5.85 | 5.90 | 5.90 | 0.34% | 7,102,920 |
| Sep 3, 2026 | 5.91 | 6.00 | 5.87 | 5.88 | 5.88 | -2.00% | 8,581,800 |
| Sep 2, 2026 | 6.22 | 6.32 | 5.95 | 6.00 | 6.00 | -1.64% | 14,272,400 |
| Sep 1, 2026 | 6.06 | 6.14 | 6.00 | 6.10 | 6.10 | 0.83% | 7,656,700 |
| Aug 31, 2026 | 5.89 | 6.10 | 5.77 | 6.05 | 6.05 | 3.42% | 8,620,490 |
| Aug 28, 2026 | 5.72 | 5.88 | 5.72 | 5.85 | 5.85 | 1.39% | 5,583,900 |
| Aug 27, 2026 | 5.79 | 5.80 | 5.72 | 5.77 | 5.77 | -0.52% | 4,776,000 |
| Aug 26, 2026 | 5.69 | 5.86 | 5.62 | 5.80 | 5.80 | 0.87% | 7,263,100 |
| Aug 25, 2026 | 5.55 | 5.76 | 5.52 | 5.75 | 5.75 | 2.68% | 5,351,000 |
| Aug 24, 2026 | 5.70 | 5.70 | 5.53 | 5.60 | 5.60 | -2.61% | 5,436,406 |
| Aug 21, 2026 | 5.63 | 5.83 | 5.55 | 5.75 | 5.75 | 1.77% | 5,902,400 |
| Aug 20, 2026 | 5.64 | 5.71 | 5.59 | 5.65 | 5.65 | - | 5,494,200 |
| Aug 19, 2026 | 5.81 | 5.87 | 5.64 | 5.65 | 5.65 | -3.91% | 8,336,800 |
| Aug 18, 2026 | 6.08 | 6.15 | 5.86 | 5.88 | 5.88 | -2.81% | 9,958,200 |
| Aug 17, 2026 | 5.94 | 6.07 | 5.86 | 6.05 | 6.05 | 1.00% | 5,282,400 |
| Aug 14, 2026 | 5.93 | 6.04 | 5.83 | 5.99 | 5.99 | 0.84% | 6,811,600 |
| Aug 13, 2026 | 6.06 | 6.06 | 5.93 | 5.94 | 5.94 | -3.10% | 9,418,300 |
| Aug 12, 2026 | 6.23 | 6.23 | 6.06 | 6.13 | 6.13 | -2.54% | 9,962,300 |
| Aug 11, 2026 | 6.14 | 6.30 | 6.07 | 6.29 | 6.29 | 2.95% | 11,963,800 |
| Aug 10, 2026 | 5.88 | 6.11 | 5.75 | 6.11 | 6.11 | 3.74% | 12,480,300 |
| Aug 7, 2026 | 6.08 | 6.11 | 5.83 | 5.89 | 5.89 | -2.00% | 11,153,320 |
| Aug 6, 2026 | 5.92 | 6.08 | 5.85 | 6.01 | 6.01 | 0.50% | 8,839,220 |
| Aug 5, 2026 | 5.80 | 5.99 | 5.73 | 5.98 | 5.98 | 1.70% | 12,343,720 |
| Aug 4, 2026 | 5.97 | 6.04 | 5.84 | 5.88 | 5.88 | -2.00% | 11,627,700 |
| Aug 3, 2026 | 5.79 | 6.03 | 5.72 | 6.00 | 6.00 | 2.74% | 12,618,200 |
| Jul 31, 2026 | 5.42 | 6.05 | 5.41 | 5.84 | 5.84 | 4.66% | 16,016,802 |
| Jul 30, 2026 | 5.71 | 5.80 | 5.45 | 5.58 | 5.58 | -1.41% | 15,477,500 |
| Jul 29, 2026 | 5.40 | 5.69 | 5.40 | 5.66 | 5.66 | 6.59% | 14,054,100 |
| Jul 28, 2026 | 5.28 | 5.56 | 5.24 | 5.31 | 5.31 | -0.38% | 11,549,900 |
| Jul 27, 2026 | 5.16 | 5.40 | 4.95 | 5.33 | 5.33 | 1.14% | 15,014,900 |
| Jul 24, 2026 | 5.53 | 5.72 | 5.24 | 5.27 | 5.27 | -1.86% | 21,549,600 |
| Jul 23, 2026 | 4.91 | 5.37 | 4.89 | 5.37 | 5.37 | 10.04% | 15,989,200 |
| Jul 22, 2026 | 4.75 | 5.02 | 4.75 | 4.88 | 4.88 | 2.09% | 12,553,677 |